Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1119 | 1125 | 1102 | 1111 | 0 | -5.47(-0.49%) |
Mar 28, 2019 | 1106 | 1124 | 1098 | 1117 | 0 | +20.04(+1.83%) |
Mar 27, 2019 | 1093 | 1105 | 1084 | 1097 | 0 | +3.47(+0.32%) |
Mar 26, 2019 | 1091 | 1101 | 1083 | 1093 | 0 | +8.87(+0.82%) |
Mar 25, 2019 | 1076 | 1092 | 1070 | 1084 | 0 | +6.70(+0.62%) |
Mar 22, 2019 | 1096 | 1102 | 1073 | 1078 | 0 | -23.44(-2.13%) |
Mar 21, 2019 | 1090 | 1110 | 1086 | 1101 | 0 | +9.50(+0.87%) |
Mar 20, 2019 | 1099 | 1107 | 1082 | 1091 | 0 | -8.68(-0.79%) |
Mar 19, 2019 | 1109 | 1116 | 1095 | 1100 | 0 | -5.36(-0.48%) |
Mar 18, 2019 | 1101 | 1112 | 1093 | 1106 | 0 | +6.49(+0.59%) |
Mar 15, 2019 | 1101 | 1112 | 1090 | 1099 | 0 | +0.54(+0.05%) |
Mar 14, 2019 | 1101 | 1108 | 1091 | 1098 | 0 | -3.90(-0.35%) |
Mar 13, 2019 | 1102 | 1113 | 1095 | 1102 | 0 | +4.06(+0.37%) |
Mar 12, 2019 | 1102 | 1112 | 1090 | 1098 | 0 | -2.14(-0.19%) |
Mar 11, 2019 | 1092 | 1107 | 1084 | 1100 | 0 | +10.42(+0.96%) |
Mar 08, 2019 | 1089 | 1098 | 1079 | 1090 | 0 | -3.93(-0.36%) |
Mar 07, 2019 | 1101 | 1108 | 1085 | 1094 | 0 | -9.21(-0.83%) |
Mar 06, 2019 | 1111 | 1119 | 1098 | 1103 | 0 | -8.06(-0.73%) |
Mar 05, 2019 | 1111 | 1121 | 1103 | 1111 | 0 | -0.11(-0.01%) |
Mar 04, 2019 | 1118 | 1125 | 1101 | 1111 | 0 | -4.00(-0.36%) |
Mar 01, 2019 | 1116 | 1125 | 1104 | 1115 | 0 | +5.88(+0.53%) |
Feb 28, 2019 | 1111 | 1119 | 1101 | 1109 | 0 | -2.93(-0.26%) |
Feb 27, 2019 | 1109 | 1120 | 1101 | 1112 | 0 | +0.57(+0.05%) |
Feb 26, 2019 | 1116 | 1125 | 1106 | 1112 | 0 | -5.00(-0.45%) |
Feb 25, 2019 | 1121 | 1131 | 1110 | 1117 | 0 | +0.34(+0.03%) |
Feb 22, 2019 | 1113 | 1124 | 1104 | 1116 | 0 | +6.35(+0.57%) |
Feb 21, 2019 | 1105 | 1119 | 1095 | 1110 | 0 | +2.62(+0.24%) |
Feb 20, 2019 | 1104 | 1117 | 1094 | 1108 | 0 | +4.12(+0.37%) |
Feb 19, 2019 | 1100 | 1112 | 1090 | 1103 | 0 | +2.13(+0.19%) |
Feb 15, 2019 | 1097 | 1112 | 1087 | 1101 | 0 | +11.13(+1.02%) |
Feb 14, 2019 | 1086 | 1101 | 1077 | 1090 | 0 | -5.61(-0.51%) |
Feb 13, 2019 | 1094 | 1107 | 1083 | 1096 | 0 | +4.32(+0.40%) |
Feb 12, 2019 | 1082 | 1099 | 1075 | 1091 | 0 | +13.89(+1.29%) |
Feb 11, 2019 | 1079 | 1088 | 1067 | 1078 | 0 | +0.05(+0.00%) |
Feb 08, 2019 | 1071 | 1087 | 1060 | 1078 | 0 | +5.16(+0.48%) |
Feb 07, 2019 | 1069 | 1082 | 1055 | 1072 | 0 | -2.60(-0.24%) |
Feb 06, 2019 | 1074 | 1087 | 1065 | 1075 | 0 | -3.00(-0.28%) |
Feb 05, 2019 | 1075 | 1088 | 1064 | 1078 | 0 | +6.36(+0.59%) |
Feb 04, 2019 | 1066 | 1079 | 1058 | 1072 | 0 | +4.14(+0.39%) |
Feb 01, 2019 | 1071 | 1082 | 1058 | 1067 | 0 | -3.12(-0.29%) |
Jan 31, 2019 | 1065 | 1079 | 1053 | 1071 | 0 | +6.51(+0.61%) |
Jan 30, 2019 | 1062 | 1074 | 1047 | 1064 | 0 | +5.69(+0.54%) |
Jan 29, 2019 | 1058 | 1071 | 1046 | 1058 | 0 | +0.49(+0.05%) |
Jan 28, 2019 | 1054 | 1066 | 1045 | 1058 | 0 | -3.33(-0.31%) |
Jan 25, 2019 | 1064 | 1077 | 1053 | 1061 | 0 | +4.75(+0.45%) |
Jan 24, 2019 | 1057 | 1067 | 1045 | 1056 | 0 | -2.01(-0.19%) |
Jan 23, 2019 | 1063 | 1074 | 1048 | 1058 | 0 | -0.51(-0.05%) |
Jan 22, 2019 | 1068 | 1076 | 1049 | 1059 | 0 | -13.43(-1.25%) |
Jan 21, 2019 | 1069 | 1083 | 1059 | 1072 | 0 | +0.00(+0.00%) |
Jan 18, 2019 | 1069 | 1083 | 1059 | 1072 | 0 | +8.98(+0.84%) |
Jan 17, 2019 | 1050 | 1070 | 1046 | 1063 | 0 | +10.67(+1.01%) |
Jan 16, 2019 | 1053 | 1064 | 1045 | 1053 | 0 | -0.55(-0.05%) |
Jan 15, 2019 | 1049 | 1062 | 1038 | 1053 | 0 | +4.64(+0.44%) |
Jan 14, 2019 | 1047 | 1060 | 1039 | 1049 | 0 | -2.66(-0.25%) |
Jan 11, 2019 | 1049 | 1059 | 1040 | 1051 | 0 | +1.25(+0.12%) |
Jan 10, 2019 | 1042 | 1057 | 1033 | 1050 | 0 | +3.54(+0.34%) |
Jan 09, 2019 | 1044 | 1060 | 1032 | 1047 | 0 | +4.43(+0.43%) |
Jan 08, 2019 | 1038 | 1050 | 1026 | 1042 | 0 | +11.19(+1.09%) |
Jan 07, 2019 | 1022 | 1042 | 1013 | 1031 | 0 | +9.05(+0.89%) |
Jan 04, 2019 | 1004 | 1028 | 998.37 | 1022 | 0 | +27.28(+2.74%) |
Jan 03, 2019 | 1002 | 1013 | 984.76 | 994.58 | 0 | -11.96(-1.19%) |